Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

139.82 +3.34 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.41 11.55 11.00 11.36 2,713,800 -0.03(-0.29%)
Apr 29, 2004 11.39 11.42 11.28 11.39 2,321,700 +0.02(+0.20%)
Apr 28, 2004 11.33 11.42 11.25 11.37 2,415,300 +0.12(+1.07%)
Apr 27, 2004 11.20 11.29 11.20 11.25 1,602,600 +0.13(+1.16%)
Apr 26, 2004 11.11 11.38 11.11 11.12 1,759,800 +0.02(+0.16%)
Apr 23, 2004 11.09 11.14 11.00 11.10 887,100 +0.06(+0.58%)
Apr 22, 2004 10.89 11.09 10.87 11.04 1,111,800 +0.17(+1.53%)
Apr 21, 2004 10.81 10.96 10.81 10.87 1,422,900 +0.08(+0.74%)
Apr 20, 2004 10.87 10.93 10.79 10.79 1,359,600 -0.04(-0.39%)
Apr 19, 2004 10.89 10.89 10.75 10.83 816,900 +0.03(+0.29%)
Apr 16, 2004 10.53 10.82 10.51 10.80 1,574,700 +0.28(+2.66%)
Apr 15, 2004 10.62 10.62 10.47 10.52 1,515,000 -0.05(-0.46%)
Apr 14, 2004 10.53 10.65 10.52 10.57 718,800 +0.00(+0.02%)
Apr 13, 2004 10.88 11.09 10.52 10.57 1,693,200 -0.22(-2.02%)
Apr 12, 2004 10.75 10.85 10.75 10.78 921,900 +0.08(+0.73%)
Apr 08, 2004 10.80 10.89 10.66 10.71 1,539,000 -0.06(-0.58%)
Apr 07, 2004 10.67 10.84 10.66 10.77 1,407,600 +0.11(+1.02%)
Apr 06, 2004 10.71 10.71 10.64 10.66 1,032,300 -0.06(-0.58%)
Apr 05, 2004 10.67 10.79 10.67 10.72 1,838,700 +0.06(+0.54%)
Apr 02, 2004 10.77 10.82 10.64 10.66 936,900 +0.13(+1.24%)
Apr 01, 2004 10.58 10.61 10.40 10.53 1,546,800 -0.08(-0.73%)
Mar 31, 2004 10.66 10.70 10.57 10.61 1,133,400 -0.01(-0.08%)
Mar 30, 2004 10.64 10.68 10.57 10.62 782,400 +0.00(+0.00%)
Mar 29, 2004 10.68 10.88 10.58 10.62 1,895,100 +0.09(+0.82%)
Mar 26, 2004 10.33 10.62 10.27 10.53 2,234,100 +0.17(+1.65%)
Mar 25, 2004 10.02 10.36 10.00 10.36 1,695,600 +0.34(+3.39%)
Mar 24, 2004 9.989 10.07 9.984 10.02 873,900 +0.03(+0.33%)
Mar 23, 2004 9.804 9.998 9.802 9.989 813,000 +0.18(+1.88%)
Mar 22, 2004 10.00 10.00 9.804 9.804 539,700 -0.20(-1.96%)
Mar 19, 2004 10.01 10.08 9.993 10.00 544,200 +0.02(+0.18%)
Mar 18, 2004 9.956 10.02 9.889 9.982 2,223,900 +0.02(+0.22%)
Mar 17, 2004 9.933 10.04 9.900 9.960 1,204,500 +0.02(+0.16%)
Mar 16, 2004 9.944 9.976 9.931 9.944 984,900 +0.02(+0.20%)
Mar 15, 2004 9.889 9.971 9.889 9.924 1,632,900 +0.08(+0.81%)
Mar 12, 2004 9.711 9.856 9.711 9.844 1,224,600 +0.16(+1.61%)
Mar 11, 2004 9.942 9.942 9.687 9.689 996,300 -0.28(-2.77%)
Mar 10, 2004 10.06 10.10 9.911 9.964 1,024,800 -0.11(-1.12%)
Mar 09, 2004 10.22 10.22 10.05 10.08 461,100 -0.14(-1.35%)
Mar 08, 2004 10.28 10.37 10.18 10.22 665,400 -0.06(-0.58%)
Mar 05, 2004 10.27 10.36 10.24 10.28 1,130,700 +0.01(+0.09%)
Mar 04, 2004 10.23 10.27 10.20 10.27 804,000 +0.05(+0.46%)
Mar 03, 2004 10.28 10.33 10.21 10.22 676,500 -0.07(-0.71%)
Mar 02, 2004 10.32 10.39 10.29 10.29 752,100 -0.01(-0.07%)
Mar 01, 2004 10.20 10.31 10.20 10.30 1,260,900 +0.19(+1.85%)
Feb 27, 2004 10.03 10.14 10.03 10.11 954,300 +0.12(+1.16%)
Feb 26, 2004 10.06 10.12 9.993 9.998 485,100 -0.00(-0.02%)
Feb 25, 2004 9.933 10.06 9.916 10.00 1,001,400 +0.02(+0.24%)
Feb 24, 2004 9.878 9.991 9.744 9.976 877,200 +0.10(+0.99%)
Feb 23, 2004 10.04 10.05 9.793 9.878 881,700 -0.11(-1.11%)
Feb 20, 2004 10.13 10.14 9.864 9.989 1,001,100 -0.16(-1.56%)
Feb 19, 2004 10.27 10.28 10.14 10.15 648,300 -0.11(-1.06%)
Feb 18, 2004 10.32 10.33 10.14 10.26 2,131,500 -0.05(-0.52%)
Feb 17, 2004 10.11 10.44 9.984 10.31 2,492,700 +0.33(+3.34%)
Feb 13, 2004 9.809 10.04 9.809 9.976 1,569,300 +0.17(+1.72%)
Feb 12, 2004 9.667 9.931 9.653 9.807 1,853,400 +0.34(+3.59%)
Feb 11, 2004 9.222 9.644 9.222 9.467 3,369,000 +0.50(+5.58%)
Feb 10, 2004 8.984 9.002 8.911 8.967 707,100 -0.07(-0.81%)
Feb 09, 2004 9.044 9.067 8.969 9.040 624,000 +0.02(+0.20%)
Feb 06, 2004 8.909 9.022 8.889 9.022 678,300 +0.09(+1.02%)
Feb 05, 2004 9.111 9.131 8.840 8.931 1,169,400 -0.19(-2.12%)
Feb 04, 2004 9.216 9.220 9.122 9.124 927,300 -0.09(-0.96%)
Feb 03, 2004 9.167 9.278 9.167 9.213 1,050,900 +0.08(+0.90%)
Feb 02, 2004 8.889 9.187 8.889 9.131 1,898,400 +0.22(+2.42%)
Jan 30, 2004 8.853 8.931 8.800 8.916 567,900 +0.04(+0.45%)
Jan 29, 2004 8.700 8.876 8.667 8.876 835,200 +0.18(+2.02%)
Jan 28, 2004 8.929 8.933 8.689 8.700 1,392,900 -0.22(-2.42%)
Jan 27, 2004 8.682 8.933 8.673 8.916 1,220,400 +0.21(+2.43%)
Jan 26, 2004 8.667 8.744 8.667 8.704 1,041,000 -0.02(-0.20%)
Jan 23, 2004 8.740 8.751 8.656 8.722 544,200 +0.04(+0.44%)
Jan 22, 2004 8.822 8.822 8.673 8.684 465,600 -0.14(-1.56%)
Jan 21, 2004 8.689 8.822 8.689 8.822 1,416,300 +0.17(+1.93%)
Jan 20, 2004 8.589 8.700 8.589 8.656 1,460,700 +0.07(+0.83%)
Jan 16, 2004 8.500 8.600 8.476 8.584 1,436,100 +0.14(+1.66%)
Jan 15, 2004 8.500 8.540 8.433 8.444 1,224,000 -0.01(-0.11%)
Jan 14, 2004 8.422 8.498 8.422 8.453 1,020,000 -0.01(-0.16%)
Jan 13, 2004 8.464 8.567 8.409 8.467 834,300 -0.11(-1.27%)
Jan 12, 2004 8.653 8.653 8.547 8.576 700,200 -0.08(-0.90%)
Jan 09, 2004 8.656 8.678 8.644 8.653 526,500 -0.02(-0.23%)
Jan 08, 2004 8.756 8.769 8.640 8.673 897,600 -0.06(-0.69%)
Jan 07, 2004 8.811 8.811 8.689 8.733 527,100 -0.04(-0.41%)
Jan 06, 2004 8.867 8.873 8.702 8.769 1,440,000 -0.11(-1.23%)
Jan 05, 2004 8.822 8.889 8.780 8.878 1,731,600 +0.10(+1.11%)
Jan 02, 2004 8.633 8.822 8.622 8.780 906,000 +0.11(+1.31%)
Dec 31, 2003 8.756 8.829 8.640 8.667 576,900 -0.05(-0.56%)
Dec 30, 2003 8.520 8.731 8.516 8.716 1,063,200 +0.20(+2.30%)
Dec 29, 2003 8.527 8.542 8.444 8.520 770,100 -0.01(-0.08%)
Dec 26, 2003 8.536 8.556 8.478 8.527 171,000 -0.01(-0.10%)
Dec 24, 2003 8.384 8.536 8.378 8.536 354,300 +0.15(+1.83%)
Dec 23, 2003 8.300 8.367 8.287 8.382 681,300 +0.10(+1.23%)
Dec 22, 2003 8.360 8.351 8.262 8.280 656,100 -0.08(-0.96%)
Dec 19, 2003 8.489 8.529 8.304 8.360 986,700 -0.13(-1.52%)
Dec 18, 2003 8.329 8.480 8.311 8.489 590,700 +0.16(+1.87%)
Dec 17, 2003 8.233 8.333 8.211 8.333 357,600 +0.05(+0.59%)
Dec 16, 2003 8.378 8.378 8.196 8.284 611,400 -0.10(-1.19%)
Dec 15, 2003 8.533 8.562 8.367 8.384 535,500 -0.06(-0.74%)
Dec 12, 2003 8.456 8.471 8.404 8.447 745,500 +0.00(+0.03%)
Dec 11, 2003 8.440 8.480 8.398 8.444 725,400 +0.00(+0.05%)
Dec 10, 2003 8.567 8.569 8.409 8.440 389,100 -0.12(-1.35%)
Dec 09, 2003 8.622 8.624 8.547 8.556 431,700 -0.04(-0.47%)
Dec 08, 2003 8.689 8.704 8.542 8.596 668,400 -0.06(-0.69%)
Dec 05, 2003 8.844 8.844 8.678 8.656 549,300 -0.23(-2.62%)
Dec 04, 2003 8.887 8.891 8.860 8.889 767,100 +0.00(+0.00%)
Dec 03, 2003 8.800 8.980 8.800 8.889 1,217,100 +0.14(+1.65%)
Dec 02, 2003 8.733 8.758 8.727 8.744 1,233,000 +0.02(+0.18%)
Dec 01, 2003 8.502 8.756 8.502 8.729 1,355,700 +0.24(+2.88%)
Nov 28, 2003 8.489 8.489 8.431 8.484 681,000 +0.04(+0.53%)
Nov 26, 2003 8.524 8.564 8.389 8.440 933,600 -0.08(-0.99%)
Nov 25, 2003 8.387 8.544 8.382 8.524 1,205,400 +0.25(+3.04%)
Nov 24, 2003 8.191 8.302 8.191 8.273 1,752,300 +0.14(+1.69%)
Nov 21, 2003 8.347 8.142 7.778 8.136 4,546,500 -0.21(-2.53%)
Nov 20, 2003 8.444 8.451 8.347 8.347 904,500 -0.13(-1.52%)
Nov 19, 2003 8.533 8.533 8.436 8.476 1,201,500 -0.06(-0.65%)
Nov 18, 2003 8.627 8.627 8.531 8.531 429,600 -0.07(-0.80%)
Nov 17, 2003 8.500 8.613 8.489 8.600 597,300 -0.07(-0.82%)
Nov 14, 2003 8.667 8.767 8.667 8.671 631,500 -0.04(-0.46%)
Nov 13, 2003 8.522 8.731 8.478 8.711 1,506,000 +0.20(+2.35%)
Nov 12, 2003 8.418 8.553 8.396 8.511 1,483,800 +0.11(+1.32%)
Nov 11, 2003 8.462 8.444 8.373 8.400 1,567,800 -0.06(-0.74%)
Nov 10, 2003 8.589 8.589 8.427 8.462 2,124,000 -0.15(-1.73%)
Nov 07, 2003 8.642 8.644 8.587 8.611 866,400 -0.00(-0.03%)
Nov 06, 2003 8.567 8.629 8.553 8.613 1,485,000 +0.06(+0.68%)
Nov 05, 2003 8.564 8.600 8.527 8.556 951,000 +0.00(+0.03%)
Nov 04, 2003 8.564 8.604 8.527 8.553 1,212,300 -0.03(-0.36%)
Nov 03, 2003 7.800 8.622 8.051 8.584 4,796,700 +0.79(+10.09%)
Oct 31, 2003 7.844 7.844 7.793 7.798 500,700 +0.02(+0.20%)
Oct 30, 2003 7.856 7.856 7.731 7.782 997,200 -0.07(-0.93%)
Oct 29, 2003 7.813 7.942 7.809 7.856 717,600 +0.04(+0.57%)
Oct 28, 2003 7.907 7.931 7.807 7.811 874,800 -0.04(-0.51%)
Oct 27, 2003 7.718 7.889 7.718 7.851 948,900 +0.21(+2.73%)
Oct 24, 2003 7.733 7.733 7.607 7.642 1,050,300 -0.07(-0.95%)
Oct 23, 2003 7.600 7.733 7.600 7.716 916,200 +0.07(+0.93%)
Oct 22, 2003 7.744 7.744 7.638 7.644 749,100 -0.14(-1.74%)
Oct 21, 2003 7.624 7.780 7.596 7.780 1,097,700 +0.17(+2.28%)
Oct 20, 2003 7.569 7.622 7.558 7.607 986,100 +0.05(+0.68%)
Oct 17, 2003 7.776 7.776 7.553 7.556 1,014,600 -0.21(-2.72%)
Oct 16, 2003 7.682 7.767 7.682 7.767 1,056,300 +0.10(+1.36%)
Oct 15, 2003 7.596 7.716 7.596 7.662 1,071,600 +0.08(+1.06%)
Oct 14, 2003 7.642 7.644 7.582 7.582 883,500 -0.06(-0.76%)
Oct 13, 2003 7.544 7.700 7.600 7.640 850,800 +0.10(+1.27%)
Oct 10, 2003 7.518 7.593 7.513 7.544 515,400 +0.02(+0.32%)
Oct 09, 2003 7.467 7.593 7.467 7.520 708,300 +0.07(+0.95%)
Oct 08, 2003 7.456 7.456 7.447 7.449 753,000 -0.04(-0.53%)
Oct 07, 2003 7.489 7.500 7.471 7.489 678,300 -0.01(-0.12%)
Oct 06, 2003 7.482 7.533 7.478 7.498 698,400 +0.01(+0.15%)
Oct 03, 2003 7.356 7.498 7.356 7.487 978,900 +0.14(+1.91%)
Oct 02, 2003 7.376 7.420 7.313 7.347 1,654,500 +0.02(+0.33%)
Oct 01, 2003 7.056 7.356 7.027 7.322 2,324,400 +0.25(+3.52%)
Sep 30, 2003 7.087 7.089 6.978 7.073 2,292,000 -0.01(-0.19%)
Sep 29, 2003 7.089 7.093 7.053 7.087 1,966,500 +0.02(+0.28%)
Sep 26, 2003 7.200 7.229 7.064 7.067 1,139,100 -0.16(-2.15%)
Sep 25, 2003 7.111 7.264 7.111 7.222 1,827,900 +0.13(+1.79%)
Sep 24, 2003 7.167 7.200 7.096 7.096 881,100 -0.09(-1.30%)
Sep 23, 2003 7.044 7.196 7.078 7.189 1,228,200 +0.14(+2.05%)
Sep 22, 2003 7.082 7.082 7.044 7.044 745,500 -0.06(-0.78%)
Sep 19, 2003 7.071 7.122 7.071 7.100 1,203,900 -0.01(-0.16%)
Sep 18, 2003 7.078 7.111 7.064 7.111 1,213,500 +0.07(+1.01%)
Sep 17, 2003 6.944 7.082 6.944 7.040 1,530,300 +0.08(+1.12%)
Sep 16, 2003 6.913 6.976 6.858 6.962 427,500 +0.06(+0.90%)
Sep 15, 2003 7.022 7.022 6.889 6.900 888,900 -0.05(-0.70%)
Sep 12, 2003 6.889 7.000 6.860 6.949 889,500 +0.03(+0.45%)
Sep 11, 2003 6.833 6.922 6.813 6.918 1,159,200 +0.05(+0.74%)
Sep 10, 2003 6.900 6.956 6.867 6.867 750,300 -0.03(-0.48%)
Sep 09, 2003 6.884 6.987 6.844 6.900 1,258,200 +0.02(+0.23%)
Sep 08, 2003 6.887 6.909 6.813 6.884 831,900 +0.01(+0.19%)
Sep 05, 2003 6.867 6.889 6.824 6.871 633,600 -0.02(-0.26%)
Sep 04, 2003 6.796 6.909 6.796 6.889 2,283,600 +0.04(+0.55%)
Sep 03, 2003 6.887 6.887 6.800 6.851 1,062,600 -0.03(-0.39%)
Sep 02, 2003 6.756 6.889 6.709 6.878 1,769,400 +0.12(+1.81%)
Aug 29, 2003 6.633 6.756 6.633 6.756 1,651,800 +0.14(+2.12%)
Aug 28, 2003 6.644 6.649 6.567 6.616 837,600 -0.02(-0.33%)
Aug 27, 2003 6.627 6.673 6.589 6.638 758,100 +0.01(+0.20%)
Aug 26, 2003 6.584 6.631 6.564 6.624 659,700 +0.02(+0.27%)
Aug 25, 2003 6.616 6.667 6.538 6.607 489,300 -0.06(-0.93%)
Aug 22, 2003 6.689 6.698 6.640 6.669 766,800 +0.01(+0.10%)
Aug 21, 2003 6.667 6.711 6.622 6.662 1,091,700 -0.01(-0.10%)
Aug 20, 2003 6.667 6.711 6.636 6.669 918,300 -0.03(-0.46%)
Aug 19, 2003 6.656 6.700 6.622 6.700 1,060,800 +0.10(+1.52%)
Aug 18, 2003 6.533 6.631 6.533 6.600 1,209,600 +0.08(+1.19%)
Aug 15, 2003 6.489 6.591 6.444 6.522 947,100 +0.08(+1.21%)
Aug 14, 2003 6.418 6.449 6.356 6.444 570,000 +0.00(+0.07%)
Aug 13, 2003 6.444 6.500 6.436 6.440 901,200 +0.00(+0.03%)
Aug 12, 2003 6.489 6.489 6.427 6.438 738,300 -0.03(-0.45%)
Aug 11, 2003 6.413 6.500 6.367 6.467 1,017,900 +0.05(+0.83%)
Aug 08, 2003 6.193 6.422 6.193 6.413 1,727,100 +0.22(+3.51%)
Aug 07, 2003 6.111 6.231 6.022 6.196 1,013,100 +0.08(+1.38%)
Aug 06, 2003 6.111 6.164 6.044 6.111 1,317,900 -0.01(-0.15%)
Aug 05, 2003 6.133 6.133 6.018 6.120 2,621,100 +0.01(+0.11%)
Aug 04, 2003 6.020 6.131 6.020 6.113 1,809,000 +0.11(+1.89%)
Aug 01, 2003 6.222 6.222 5.689 6.000 4,254,900 -0.22(-3.57%)
Jul 31, 2003 6.327 6.340 6.140 6.222 826,800 -0.08(-1.30%)
Jul 30, 2003 6.411 6.411 6.156 6.304 2,708,100 -0.10(-1.63%)
Jul 29, 2003 6.369 6.433 6.311 6.409 949,200 +0.02(+0.28%)
Jul 28, 2003 6.389 6.473 6.344 6.391 1,133,400 +0.08(+1.23%)
Jul 25, 2003 6.300 6.313 6.222 6.313 1,197,300 +0.01(+0.14%)
Jul 24, 2003 6.336 6.360 6.256 6.304 981,000 -0.03(-0.49%)
Jul 23, 2003 6.289 6.344 6.264 6.336 917,100 +0.07(+1.10%)
Jul 22, 2003 6.322 6.324 6.120 6.267 1,596,600 -0.03(-0.46%)
Jul 21, 2003 6.300 6.389 6.267 6.296 1,122,000 +0.01(+0.21%)
Jul 18, 2003 6.222 6.300 6.222 6.282 1,101,300 +0.10(+1.69%)
Jul 17, 2003 6.276 6.278 6.160 6.178 1,588,800 -0.12(-1.94%)
Jul 16, 2003 6.087 6.300 6.076 6.300 2,617,200 +0.23(+3.77%)
Jul 15, 2003 6.033 6.082 6.022 6.071 916,200 +0.08(+1.26%)
Jul 14, 2003 6.000 6.033 5.958 5.996 3,168,600 +0.03(+0.56%)
Jul 11, 2003 5.978 5.996 5.949 5.962 1,287,900 -0.00(-0.04%)
Jul 10, 2003 6.056 6.056 5.938 5.964 2,255,400 -0.12(-1.94%)
Jul 09, 2003 6.069 6.104 6.020 6.082 1,538,400 -0.01(-0.11%)
Jul 08, 2003 6.096 6.140 6.078 6.089 1,037,100 -0.03(-0.51%)
Jul 07, 2003 6.133 6.158 6.033 6.120 1,103,400 +0.04(+0.66%)
Jul 03, 2003 6.111 6.111 6.069 6.080 588,600 -0.05(-0.80%)
Jul 02, 2003 6.047 6.133 6.042 6.129 2,517,000 +0.08(+1.40%)
Jul 01, 2003 6.000 6.093 5.956 6.044 2,794,200 +0.09(+1.57%)
Jun 30, 2003 5.884 6.022 5.884 5.951 3,156,900 +0.08(+1.32%)
Jun 27, 2003 5.869 5.878 5.833 5.873 1,028,400 -0.01(-0.15%)
Jun 26, 2003 5.887 5.911 5.873 5.882 654,000 +0.01(+0.19%)
Jun 25, 2003 5.911 5.942 5.822 5.871 844,200 -0.04(-0.68%)
Jun 24, 2003 5.889 5.929 5.880 5.911 864,000 +0.00(+0.00%)
Jun 23, 2003 5.911 5.929 5.904 5.911 947,400 -0.01(-0.15%)
Jun 20, 2003 5.889 5.944 5.844 5.920 915,900 +0.03(+0.57%)
Jun 19, 2003 5.824 5.922 5.807 5.887 1,793,700 +0.02(+0.30%)
Jun 18, 2003 5.931 5.944 5.849 5.869 1,492,200 -0.07(-1.23%)
Jun 17, 2003 5.989 6.000 5.933 5.942 1,904,700 -0.04(-0.74%)
Jun 16, 2003 5.873 5.989 5.856 5.987 1,040,400 +0.11(+1.93%)
Jun 13, 2003 5.733 5.900 5.733 5.873 1,390,500 +0.09(+1.54%)
Jun 12, 2003 5.856 5.973 5.756 5.784 2,662,200 -0.05(-0.84%)
Jun 11, 2003 5.764 5.851 5.678 5.833 1,590,900 +0.12(+2.14%)
Jun 10, 2003 5.689 5.773 5.689 5.711 1,020,300 +0.04(+0.67%)
Jun 09, 2003 5.722 5.744 5.671 5.673 748,800 -0.02(-0.27%)
Jun 06, 2003 5.622 5.767 5.618 5.689 1,067,400 +0.09(+1.59%)
Jun 05, 2003 5.556 5.640 5.536 5.600 516,300 +0.02(+0.28%)
Jun 04, 2003 5.551 5.631 5.511 5.584 1,216,500 +0.08(+1.37%)
Jun 03, 2003 5.536 5.553 5.478 5.509 601,500 -0.02(-0.44%)
Jun 02, 2003 5.611 5.644 5.513 5.533 3,142,500 +0.14(+2.68%)
May 30, 2003 5.347 5.407 5.344 5.389 768,300 +0.06(+1.21%)
May 29, 2003 5.353 5.364 5.291 5.324 514,800 -0.04(-0.75%)
May 28, 2003 5.391 5.391 5.356 5.364 606,300 -0.01(-0.25%)
May 27, 2003 5.358 5.427 5.333 5.378 780,000 +0.04(+0.79%)
May 23, 2003 5.316 5.356 5.289 5.336 446,400 +0.00(+0.04%)
May 22, 2003 5.327 5.333 5.282 5.333 640,200 +0.03(+0.54%)
May 21, 2003 5.311 5.320 5.256 5.304 909,900 +0.01(+0.17%)
May 20, 2003 5.311 5.333 5.291 5.296 480,000 -0.02(-0.38%)
May 19, 2003 5.369 5.378 5.304 5.316 1,594,800 -0.07(-1.24%)
May 16, 2003 5.333 5.387 5.322 5.382 1,923,000 +0.04(+0.71%)
May 15, 2003 5.329 5.364 5.322 5.344 718,800 +0.01(+0.17%)
May 14, 2003 5.244 5.344 5.244 5.336 1,442,100 +0.01(+0.13%)
May 13, 2003 5.333 5.336 5.307 5.329 686,400 -0.03(-0.50%)
May 12, 2003 5.349 5.384 5.333 5.356 1,119,900 -0.02(-0.33%)
May 09, 2003 5.311 5.373 5.311 5.373 1,043,100 +0.05(+0.92%)
May 08, 2003 5.340 5.367 5.300 5.324 553,800 -0.00(-0.04%)
May 07, 2003 5.313 5.444 5.240 5.327 1,377,600 +0.01(+0.25%)
May 06, 2003 5.178 5.327 5.178 5.313 2,080,800 +0.16(+3.06%)
May 05, 2003 5.000 5.180 4.922 5.156 3,612,000 +0.50(+10.69%)
May 02, 2003 4.656 4.684 4.600 4.658 874,500 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.